Clearfield Inc (NQ: CLFD )

30.84 +0.96 (+3.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 29.48 30.49 29.31 30.13 101,912 +0.84(+2.87%)
Mar 30, 2021 28.63 29.80 28.30 29.29 70,730 +0.39(+1.35%)
Mar 29, 2021 30.38 31.24 28.74 28.90 72,655 -1.55(-5.09%)
Mar 26, 2021 30.26 30.60 29.55 30.45 84,300 +0.55(+1.84%)
Mar 25, 2021 29.50 30.14 27.67 29.90 164,469 +0.21(+0.71%)
Mar 24, 2021 30.14 31.24 29.61 29.69 303,997 +0.03(+0.10%)
Mar 23, 2021 31.44 31.66 29.66 29.66 147,168 -2.00(-6.32%)
Mar 22, 2021 32.71 32.71 31.62 31.66 95,472 -0.31(-0.97%)
Mar 19, 2021 31.60 32.27 31.13 31.97 159,900 -0.04(-0.12%)
Mar 18, 2021 33.22 33.76 31.77 32.01 81,779 -1.51(-4.50%)
Mar 17, 2021 32.69 33.85 32.26 33.52 147,161 +0.06(+0.18%)
Mar 16, 2021 34.10 34.80 32.80 33.46 152,097 -0.70(-2.05%)
Mar 15, 2021 34.78 35.07 33.78 34.16 100,462 -0.70(-2.01%)
Mar 12, 2021 32.87 35.08 32.16 34.86 161,200 +1.22(+3.63%)
Mar 11, 2021 32.78 33.66 32.10 33.64 111,285 +1.92(+6.05%)
Mar 10, 2021 32.10 32.83 31.66 31.72 95,389 +0.27(+0.86%)
Mar 09, 2021 30.56 31.90 30.56 31.45 104,662 +1.49(+4.97%)
Mar 08, 2021 30.88 30.88 29.51 29.96 146,337 -0.19(-0.63%)
Mar 05, 2021 30.88 31.27 28.26 30.15 191,800 -0.68(-2.21%)
Mar 04, 2021 33.28 33.64 29.86 30.83 238,798 -2.45(-7.36%)
Mar 03, 2021 34.17 34.76 32.74 33.28 168,223 -0.91(-2.66%)
Mar 02, 2021 34.70 35.45 34.19 34.19 135,477 -0.79(-2.26%)
Mar 01, 2021 33.40 35.22 32.97 34.98 193,856 +2.57(+7.93%)
Feb 26, 2021 32.72 33.21 31.75 32.41 107,700 -0.15(-0.46%)
Feb 25, 2021 33.67 34.23 32.03 32.56 133,639 -1.35(-3.98%)
Feb 24, 2021 33.22 34.25 32.61 33.91 133,155 +0.53(+1.59%)
Feb 23, 2021 33.50 33.90 31.51 33.38 268,404 -1.47(-4.22%)
Feb 22, 2021 36.01 36.20 34.60 34.85 105,296 -1.24(-3.44%)
Feb 19, 2021 34.80 36.49 34.80 36.09 126,600 +1.59(+4.61%)
Feb 18, 2021 36.23 36.23 34.27 34.50 141,604 -1.83(-5.04%)
Feb 17, 2021 38.05 38.15 34.81 36.33 243,418 -1.77(-4.65%)
Feb 16, 2021 37.90 38.75 37.32 38.10 306,839 +1.22(+3.31%)
Feb 12, 2021 35.50 37.00 35.10 36.88 192,300 +1.91(+5.46%)
Feb 11, 2021 34.72 35.97 34.16 34.97 236,251 +1.19(+3.52%)
Feb 10, 2021 35.00 35.06 33.01 33.78 232,814 -1.07(-3.07%)
Feb 09, 2021 34.90 35.94 34.60 34.85 140,445 +0.28(+0.81%)
Feb 08, 2021 33.51 36.23 33.51 34.57 357,535 +1.49(+4.50%)
Feb 05, 2021 33.20 33.68 32.60 33.08 115,600 +0.29(+0.88%)
Feb 04, 2021 32.45 33.76 32.45 32.79 118,952 +0.62(+1.93%)
Feb 03, 2021 32.08 32.44 31.09 32.17 158,046 +0.36(+1.13%)
Feb 02, 2021 33.55 33.88 31.05 31.81 240,861 -1.72(-5.13%)
Feb 01, 2021 32.23 33.99 31.98 33.53 255,289 +2.21(+7.06%)
Jan 29, 2021 32.01 34.75 30.20 31.32 343,200 -2.11(-6.31%)
Jan 28, 2021 33.74 33.90 31.83 33.43 210,776 +0.13(+0.39%)
Jan 27, 2021 33.12 34.72 32.30 33.30 215,801 -1.48(-4.26%)
Jan 26, 2021 37.00 37.54 34.29 34.78 248,364 -0.50(-1.42%)
Jan 25, 2021 36.19 36.77 33.30 35.28 352,140 +2.23(+6.75%)
Jan 22, 2021 32.35 34.45 32.00 33.05 235,800 +0.75(+2.32%)
Jan 21, 2021 32.50 32.81 31.60 32.30 183,087 +0.67(+2.12%)
Jan 20, 2021 31.98 34.65 31.06 31.63 537,861 +3.48(+12.36%)
Jan 19, 2021 27.79 28.19 26.98 28.15 90,488 +0.81(+2.96%)
Jan 15, 2021 27.45 27.84 26.53 27.34 56,300 -0.52(-1.87%)
Jan 14, 2021 27.19 28.22 27.19 27.86 133,674 +0.81(+2.99%)
Jan 13, 2021 27.18 27.34 26.74 27.05 80,366 -0.13(-0.48%)
Jan 12, 2021 26.22 27.25 26.20 27.18 60,356 +1.13(+4.34%)
Jan 11, 2021 25.46 26.11 25.39 26.05 44,407 +0.17(+0.66%)
Jan 08, 2021 25.96 26.17 25.57 25.88 52,300 +0.05(+0.19%)
Jan 07, 2021 25.50 26.38 25.05 25.83 66,744 +0.35(+1.37%)
Jan 06, 2021 24.46 25.88 24.46 25.48 59,530 +1.16(+4.77%)
Jan 05, 2021 23.96 24.55 23.85 24.32 57,204 +0.13(+0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.